日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
1,010 |
1,017 |
1,006 |
1,012 |
-0.59% |
38,800 |
2024/10/23 |
1,036 |
1,036 |
1,018 |
1,018 |
-1.17% |
31,500 |
2024/10/22 |
1,049 |
1,049 |
1,028 |
1,030 |
-1.15% |
42,300 |
2024/10/21 |
1,050 |
1,050 |
1,041 |
1,042 |
-0.67% |
34,200 |
2024/10/18 |
1,054 |
1,060 |
1,047 |
1,049 |
-0.47% |
21,600 |
2024/10/17 |
1,065 |
1,066 |
1,051 |
1,054 |
-0.94% |
25,700 |
2024/10/16 |
1,080 |
1,081 |
1,064 |
1,064 |
-1.57% |
21,300 |
2024/10/15 |
1,078 |
1,088 |
1,068 |
1,081 |
+0.84% |
29,200 |
2024/10/11 |
1,075 |
1,082 |
1,069 |
1,072 |
+0.00% |
31,600 |
2024/10/10 |
1,085 |
1,085 |
1,064 |
1,072 |
-1.29% |
48,000 |
2024/10/9 |
1,097 |
1,097 |
1,080 |
1,086 |
+0.18% |
31,400 |
2024/10/8 |
1,098 |
1,100 |
1,083 |
1,084 |
-1.28% |
26,600 |
2024/10/7 |
1,108 |
1,108 |
1,091 |
1,098 |
+0.00% |
48,700 |
2024/10/4 |
1,109 |
1,109 |
1,090 |
1,098 |
-0.45% |
36,500 |
2024/10/3 |
1,104 |
1,115 |
1,097 |
1,103 |
+1.85% |
24,900 |
2024/10/2 |
1,096 |
1,106 |
1,079 |
1,083 |
-1.19% |
36,800 |
2024/10/1 |
1,102 |
1,102 |
1,085 |
1,096 |
+0.55% |
25,300 |
2024/9/30 |
1,107 |
1,108 |
1,085 |
1,090 |
-4.13% |
43,100 |
2024/9/27 |
1,133 |
1,140 |
1,115 |
1,137 |
+2.16% |
60,500 |
2024/9/26 |
1,106 |
1,130 |
1,096 |
1,113 |
+1.83% |
81,100 |
2024/9/25 |
1,084 |
1,095 |
1,075 |
1,093 |
+1.20% |
29,300 |
2024/9/24 |
1,088 |
1,091 |
1,080 |
1,080 |
+0.28% |
33,400 |
2024/9/20 |
1,080 |
1,081 |
1,068 |
1,077 |
+0.56% |
38,400 |
2024/9/19 |
1,060 |
1,076 |
1,060 |
1,071 |
+1.42% |
38,200 |
2024/9/18 |
1,061 |
1,068 |
1,049 |
1,056 |
-0.19% |
32,900 |
2024/9/17 |
1,060 |
1,068 |
1,051 |
1,058 |
+0.19% |
40,600 |
2024/9/13 |
1,071 |
1,077 |
1,056 |
1,056 |
-1.95% |
45,600 |
2024/9/12 |
1,094 |
1,094 |
1,066 |
1,077 |
+0.65% |
37,900 |
2024/9/11 |
1,087 |
1,092 |
1,057 |
1,070 |
-1.92% |
36,900 |
2024/9/10 |
1,099 |
1,106 |
1,090 |
1,091 |
-0.82% |
28,600 |
2024/9/9 |
1,073 |
1,105 |
1,071 |
1,100 |
+0.55% |
26,400 |
2024/9/6 |
1,112 |
1,112 |
1,087 |
1,094 |
-0.55% |
26,700 |
2024/9/5 |
1,099 |
1,122 |
1,086 |
1,100 |
-0.99% |
33,300 |
2024/9/4 |
1,133 |
1,141 |
1,100 |
1,111 |
-3.48% |
59,700 |
2024/9/3 |
1,152 |
1,166 |
1,151 |
1,151 |
-0.09% |
14,100 |
2024/9/2 |
1,180 |
1,188 |
1,152 |
1,152 |
-2.04% |
31,000 |
2024/8/30 |
1,169 |
1,180 |
1,164 |
1,176 |
+1.73% |
32,800 |
2024/8/29 |
1,145 |
1,160 |
1,140 |
1,156 |
+1.49% |
28,000 |
2024/8/28 |
1,134 |
1,144 |
1,123 |
1,139 |
+0.44% |
18,100 |
2024/8/27 |
1,124 |
1,134 |
1,117 |
1,134 |
+1.25% |
16,100 |
2024/8/26 |
1,126 |
1,129 |
1,114 |
1,120 |
+0.00% |
16,900 |
2024/8/23 |
1,100 |
1,125 |
1,100 |
1,120 |
+1.27% |
21,100 |
2024/8/22 |
1,117 |
1,117 |
1,098 |
1,106 |
-0.98% |
21,500 |
2024/8/21 |
1,097 |
1,117 |
1,092 |
1,117 |
+1.82% |
24,100 |
2024/8/20 |
1,082 |
1,100 |
1,076 |
1,097 |
+1.39% |
44,600 |
2024/8/19 |
1,088 |
1,100 |
1,073 |
1,082 |
-1.64% |
44,700 |
2024/8/16 |
1,099 |
1,102 |
1,085 |
1,100 |
+1.85% |
38,200 |
2024/8/15 |
1,076 |
1,083 |
1,050 |
1,080 |
+0.37% |
42,700 |
2024/8/14 |
1,079 |
1,085 |
1,065 |
1,076 |
-0.19% |
59,700 |
2024/8/13 |
1,075 |
1,088 |
1,060 |
1,078 |
+0.84% |
40,900 |
2024/8/9 |
1,088 |
1,089 |
1,048 |
1,069 |
+0.19% |
59,700 |
2024/8/8 |
1,050 |
1,093 |
1,050 |
1,067 |
-0.28% |
56,600 |
2024/8/7 |
1,035 |
1,100 |
1,025 |
1,070 |
+0.56% |
72,700 |
2024/8/6 |
1,035 |
1,091 |
1,029 |
1,064 |
+10.83% |
109,100 |
2024/8/5 |
1,050 |
1,075 |
938 |
960 |
-12.81% |
129,000 |
2024/8/2 |
1,145 |
1,145 |
1,101 |
1,101 |
-6.77% |
102,400 |
2024/8/1 |
1,206 |
1,206 |
1,171 |
1,181 |
-3.59% |
49,200 |
2024/7/31 |
1,188 |
1,225 |
1,182 |
1,225 |
+2.25% |
30,200 |
2024/7/30 |
1,208 |
1,208 |
1,192 |
1,198 |
-1.48% |
39,400 |
2024/7/29 |
1,212 |
1,228 |
1,200 |
1,216 |
+2.18% |
45,500 |
2024/7/26 |
1,208 |
1,208 |
1,182 |
1,190 |
-0.83% |
31,600 |
2024/7/25 |
1,193 |
1,206 |
1,189 |
1,200 |
-1.23% |
49,800 |
2024/7/24 |
1,236 |
1,237 |
1,215 |
1,215 |
-1.86% |
34,700 |
2024/7/23 |
1,243 |
1,257 |
1,231 |
1,238 |
-0.16% |
24,600 |
2024/7/22 |
1,271 |
1,272 |
1,240 |
1,240 |
-3.20% |
27,900 |
2024/7/19 |
1,299 |
1,299 |
1,271 |
1,281 |
-1.16% |
27,900 |
2024/7/18 |
1,312 |
1,319 |
1,291 |
1,296 |
-0.92% |
24,200 |
2024/7/17 |
1,303 |
1,324 |
1,303 |
1,308 |
+0.85% |
19,400 |
2024/7/16 |
1,310 |
1,313 |
1,294 |
1,297 |
-0.23% |
31,500 |
2024/7/12 |
1,296 |
1,314 |
1,291 |
1,300 |
+0.70% |
39,200 |
2024/7/11 |
1,300 |
1,324 |
1,290 |
1,291 |
+0.23% |
119,600 |
2024/7/10 |
1,305 |
1,305 |
1,280 |
1,288 |
-1.08% |
90,200 |
2024/7/9 |
1,310 |
1,325 |
1,296 |
1,302 |
+0.15% |
59,900 |
2024/7/8 |
1,316 |
1,324 |
1,291 |
1,300 |
-0.46% |
40,400 |
2024/7/5 |
1,328 |
1,335 |
1,305 |
1,306 |
-0.99% |
38,000 |
2024/7/4 |
1,317 |
1,325 |
1,313 |
1,319 |
+0.46% |
31,200 |
2024/7/3 |
1,295 |
1,323 |
1,289 |
1,313 |
+1.23% |
43,900 |
2024/7/2 |
1,338 |
1,338 |
1,293 |
1,297 |
-2.26% |
62,500 |
2024/7/1 |
1,353 |
1,353 |
1,311 |
1,327 |
+0.30% |
67,400 |
2024/6/28 |
1,350 |
1,352 |
1,316 |
1,323 |
-1.12% |
51,000 |
2024/6/27 |
1,349 |
1,370 |
1,333 |
1,338 |
-0.22% |
99,900 |
2024/6/26 |
1,331 |
1,343 |
1,326 |
1,341 |
+1.21% |
67,000 |
2024/6/25 |
1,325 |
1,345 |
1,316 |
1,325 |
+1.15% |
62,800 |
2024/6/24 |
1,310 |
1,333 |
1,300 |
1,310 |
+0.23% |
106,800 |
2024/6/21 |
1,305 |
1,329 |
1,293 |
1,307 |
+0.31% |
158,600 |
2024/6/20 |
1,264 |
1,309 |
1,260 |
1,303 |
+2.60% |
148,500 |
2024/6/19 |
1,265 |
1,285 |
1,255 |
1,270 |
+0.55% |
103,500 |
2024/6/18 |
1,281 |
1,290 |
1,260 |
1,263 |
-0.24% |
95,200 |
2024/6/17 |
1,263 |
1,267 |
1,226 |
1,266 |
-1.17% |
89,800 |
2024/6/14 |
1,196 |
1,281 |
1,196 |
1,281 |
+6.75% |
164,800 |
2024/6/13 |
1,227 |
1,230 |
1,200 |
1,200 |
-1.64% |
74,100 |
2024/6/12 |
1,220 |
1,230 |
1,209 |
1,220 |
+0.00% |
47,600 |
2024/6/11 |
1,229 |
1,232 |
1,220 |
1,220 |
-0.25% |
31,100 |
2024/6/10 |
1,236 |
1,236 |
1,214 |
1,223 |
-1.05% |
38,000 |
2024/6/7 |
1,227 |
1,249 |
1,224 |
1,236 |
+0.73% |
49,300 |
2024/6/6 |
1,214 |
1,232 |
1,210 |
1,227 |
+1.91% |
41,000 |
2024/6/5 |
1,192 |
1,218 |
1,189 |
1,204 |
+0.08% |
58,600 |
2024/6/4 |
1,240 |
1,242 |
1,202 |
1,203 |
-2.98% |
67,700 |
2024/6/3 |
1,246 |
1,246 |
1,219 |
1,240 |
-0.32% |
65,200 |
2024/5/31 |
1,225 |
1,246 |
1,216 |
1,244 |
+2.30% |
91,300 |
2024/5/30 |
1,198 |
1,216 |
1,185 |
1,216 |
+1.33% |
105,800 |
2024/5/29 |
1,197 |
1,220 |
1,194 |
1,200 |
+0.25% |
95,300 |
2024/5/28 |
1,198 |
1,221 |
1,194 |
1,197 |
-0.17% |
90,300 |
2024/5/27 |
1,190 |
1,199 |
1,177 |
1,199 |
+1.35% |
38,000 |
2024/5/24 |
1,181 |
1,200 |
1,176 |
1,183 |
-1.74% |
55,100 |
2024/5/23 |
1,198 |
1,206 |
1,191 |
1,204 |
+0.75% |
128,200 |
2024/5/22 |
1,159 |
1,207 |
1,153 |
1,195 |
+4.92% |
184,800 |
2024/5/21 |
1,133 |
1,143 |
1,124 |
1,139 |
+0.89% |
89,700 |
2024/5/20 |
1,117 |
1,132 |
1,117 |
1,129 |
+0.80% |
52,800 |
2024/5/17 |
1,122 |
1,141 |
1,120 |
1,120 |
-1.58% |
58,900 |
2024/5/16 |
1,143 |
1,156 |
1,113 |
1,138 |
+0.62% |
89,200 |
2024/5/15 |
1,159 |
1,159 |
1,131 |
1,131 |
-1.31% |
58,800 |
2024/5/14 |
1,138 |
1,162 |
1,119 |
1,146 |
+0.79% |
167,100 |
2024/5/13 |
1,124 |
1,147 |
1,115 |
1,137 |
+2.34% |
231,700 |
2024/5/10 |
1,271 |
1,299 |
1,071 |
1,111 |
-12.79% |
345,600 |
2024/5/9 |
1,244 |
1,274 |
1,243 |
1,274 |
+2.00% |
86,000 |
2024/5/8 |
1,252 |
1,257 |
1,241 |
1,249 |
-0.24% |
84,800 |
2024/5/7 |
1,225 |
1,258 |
1,221 |
1,252 |
+2.45% |
69,900 |
2024/5/2 |
1,188 |
1,223 |
1,184 |
1,222 |
+3.04% |
137,600 |
2024/5/1 |
1,188 |
1,190 |
1,177 |
1,186 |
-0.50% |
25,800 |
2024/4/30 |
1,164 |
1,192 |
1,161 |
1,192 |
+2.67% |
41,500 |
2024/4/26 |
1,169 |
1,173 |
1,152 |
1,161 |
-0.68% |
48,600 |
2024/4/25 |
1,178 |
1,187 |
1,167 |
1,169 |
-0.93% |
40,900 |
|